| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Jan 2010 | INR | 361.15 | 367.7 | 361 | 364.65 | 364.65 | +3.5 (+0.97%) | 1,052,857 |
| 31 Dec 2009 | INR | 369.5 | 377.7 | 359.5 | 361.15 | 361.15 | -4.65 (-1.27%) | 1,738,654 |
| 30 Dec 2009 | INR | 365.45 | 370 | 364.8 | 365.8 | 365.8 | +0.55 (+0.15%) | 1,545,153 |
| 29 Dec 2009 | INR | 372.65 | 373 | 364.1 | 365.25 | 365.25 | -5.05 (-1.36%) | 1,541,649 |
| 24 Dec 2009 | INR | 368 | 375.65 | 366 | 370.3 | 370.3 | +4.4 (+1.20%) | 2,503,390 |
| 23 Dec 2009 | INR | 359 | 367.35 | 357 | 365.9 | 365.9 | +10.3 (+2.90%) | 2,219,835 |
| 22 Dec 2009 | INR | 355 | 358.45 | 352.05 | 355.6 | 355.6 | +5.15 (+1.47%) | 1,757,903 |
| 21 Dec 2009 | INR | 360 | 360.8 | 348.7 | 350.45 | 350.45 | -7.7 (-2.15%) | 2,297,051 |
| 18 Dec 2009 | INR | 360 | 371.9 | 356.1 | 358.15 | 358.15 | -7.2 (-1.97%) | 4,605,571 |
| 17 Dec 2009 | INR | 376.95 | 379 | 360.1 | 365.35 | 365.35 | -14.05 (-3.70%) | 4,986,906 |
| 16 Dec 2009 | INR | 379 | 383.9 | 375.25 | 379.4 | 379.4 | -1.6 (-0.42%) | 2,284,551 |
| 15 Dec 2009 | INR | 385 | 388 | 377.65 | 381 | 381 | -1.65 (-0.43%) | 2,707,599 |
| 14 Dec 2009 | INR | 384 | 386.05 | 378.25 | 382.65 | 382.65 | +0.05 (+0.01%) | 1,895,878 |
| 11 Dec 2009 | INR | 392 | 394.4 | 377.1 | 382.6 | 382.6 | -25,520.342 (-98.52%) | 2,550,766 |
| 10 Dec 2009 | USD | 381.1 | 389.85 | 379.5 | 386.15 | 386.15 | +377.927 (+4596.11%) | 2,144,876 |
| 9 Dec 2009 | INR | 374.4 | 388.8 | 370 | 382.65 | 382.65 | -25,282.158 (-98.51%) | 3,333,519 |
| 8 Dec 2009 | USD | 369 | 384.45 | 362.2 | 382.6 | 382.6 | +374.659 (+4717.88%) | 2,556,964 |
| 7 Dec 2009 | INR | 380.85 | 384.1 | 366.85 | 369.55 | 369.55 | -10.95 (-2.88%) | 2,042,284 |
| 4 Dec 2009 | INR | 380 | 387.5 | 375.7 | 380.5 | 380.5 | -25,371.512 (-98.52%) | 2,508,699 |
| 3 Dec 2009 | USD | 384.5 | 391.5 | 382 | 383.9 | 383.9 | +375.637 (+4546.28%) | 2,582,472 |
| 2 Dec 2009 | INR | 379 | 387 | 374.5 | 384.5 | 384.5 | +13.7 (+3.69%) | 3,972,095 |
| 1 Dec 2009 | INR | 358 | 372.2 | 353.6 | 370.8 | 370.8 | +19.2 (+5.46%) | 3,469,907 |
| 30 Nov 2009 | INR | 358 | 362 | 349.25 | 351.6 | 351.6 | +1 (+0.29%) | 2,790,980 |
| 27 Nov 2009 | INR | 350 | 355.7 | 326 | 350.6 | 350.6 | -3.65 (-1.03%) | 3,960,351 |
| 26 Nov 2009 | INR | 360 | 366 | 352.05 | 354.25 | 354.25 | -7.9 (-2.18%) | 2,453,044 |
| 25 Nov 2009 | INR | 373.5 | 375.5 | 360.6 | 362.15 | 362.15 | -10.85 (-2.91%) | 2,589,371 |
| 24 Nov 2009 | INR | 372.75 | 380 | 369.1 | 373 | 373 | +0.85 (+0.23%) | 2,386,626 |
| 23 Nov 2009 | INR | 375 | 380.7 | 371 | 372.15 | 372.15 | -2.6 (-0.69%) | 2,224,993 |
| 20 Nov 2009 | INR | 364 | 375.9 | 356.2 | 374.75 | 374.75 | +8.4 (+2.29%) | 3,803,608 |
| 19 Nov 2009 | INR | 379 | 380 | 362.7 | 366.35 | 366.35 | -14 (-3.68%) | 2,675,131 |
